Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Miller Industries (NY: MLR )

59.87 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 2.079 2.086 2.058 2.079 45,741 -0.01(-0.33%)
May 29, 2003 2.086 2.086 2.072 2.086 26,179 +0.00(+0.00%)
May 28, 2003 2.155 2.162 2.072 2.086 52,214 -0.08(-3.54%)
May 27, 2003 2.086 2.190 2.086 2.162 43,440 +0.06(+2.64%)
May 23, 2003 2.113 2.113 2.044 2.106 95,367 -0.02(-0.98%)
May 22, 2003 2.120 2.127 2.120 2.127 3,020 +0.00(+0.00%)
May 21, 2003 2.134 2.134 2.127 2.127 11,651 -0.02(-0.97%)
May 20, 2003 2.134 2.148 2.134 2.148 2,876 +0.01(+0.65%)
May 19, 2003 2.134 2.134 2.134 2.134 1,726 -0.01(-0.32%)
May 16, 2003 2.127 2.141 2.120 2.141 30,782 +0.01(+0.65%)
May 15, 2003 2.127 2.127 2.127 2.127 575 +0.00(+0.00%)
May 14, 2003 2.127 2.127 2.127 2.127 2,589 +0.00(+0.00%)
May 13, 2003 2.134 2.134 2.127 2.127 19,131 -0.01(-0.65%)
May 12, 2003 2.134 2.141 2.134 2.141 5,034 +0.01(+0.33%)
May 09, 2003 2.141 2.148 2.134 2.134 863 -0.01(-0.32%)
May 08, 2003 2.141 2.141 2.141 2.141 16,685 +0.00(+0.00%)
May 07, 2003 2.148 2.155 2.141 2.141 5,466 +0.00(+0.00%)
May 06, 2003 2.148 2.155 2.141 2.141 25,460 -0.01(-0.32%)
May 05, 2003 2.148 2.155 2.141 2.148 24,453 -0.01(-0.32%)
May 02, 2003 2.169 2.169 2.155 2.155 12,370 -0.01(-0.32%)
May 01, 2003 2.176 2.183 2.162 2.162 22,151 -0.01(-0.64%)
Apr 30, 2003 2.148 2.176 2.148 2.176 10,356 +0.03(+1.29%)
Apr 29, 2003 2.134 2.148 2.134 2.148 60,989 +0.02(+0.98%)
Apr 28, 2003 2.155 2.155 2.127 2.127 59,263 -0.02(-0.97%)
Apr 25, 2003 2.148 2.155 2.148 2.148 18,987 +0.01(+0.33%)
Apr 24, 2003 2.148 2.155 2.141 2.141 13,952 -0.01(-0.32%)
Apr 23, 2003 2.134 2.148 2.134 2.148 12,514 +0.01(+0.65%)
Apr 22, 2003 2.141 2.141 2.127 2.134 4,746 -0.02(-0.97%)
Apr 21, 2003 2.190 2.190 2.155 2.155 1,869 -0.03(-1.59%)
Apr 17, 2003 2.190 2.197 2.190 2.190 5,609 -0.01(-0.32%)
Apr 16, 2003 2.211 2.218 2.197 2.197 2,589 -0.02(-0.94%)
Apr 15, 2003 2.225 2.225 2.218 2.218 6,329 -0.01(-0.31%)
Apr 14, 2003 2.225 2.225 2.225 2.225 1,726 +0.00(+0.00%)
Apr 11, 2003 2.225 2.225 2.225 2.225 21,288 +0.00(+0.00%)
Apr 10, 2003 2.232 2.232 2.225 2.225 1,869 -0.01(-0.62%)
Apr 09, 2003 2.190 2.239 2.190 2.239 4,746 +0.01(+0.31%)
Apr 08, 2003 2.232 2.232 2.232 2.232 287 +0.00(+0.00%)
Apr 07, 2003 2.232 2.232 2.232 2.232 575 +0.00(+0.00%)
Apr 04, 2003 2.232 2.232 2.232 2.232 2,301 -0.01(-0.31%)
Apr 03, 2003 2.225 2.239 2.225 2.239 2,301 +0.01(+0.62%)
Apr 02, 2003 2.225 2.225 2.225 2.225 3,883 +0.00(+0.00%)
Apr 01, 2003 2.225 2.225 2.225 2.225 1,006 +0.00(+0.00%)
Mar 31, 2003 2.225 2.225 2.225 2.225 1,150 +0.00(+0.00%)
Mar 28, 2003 2.225 2.225 2.225 2.225 2,301 +0.00(+0.00%)
Mar 27, 2003 2.225 2.225 2.225 2.225 0 +0.00(+0.00%)
Mar 26, 2003 2.225 2.232 2.225 2.225 13,521 +0.02(+0.95%)
Mar 25, 2003 2.190 2.204 2.190 2.204 5,178 +0.01(+0.63%)
Mar 24, 2003 2.190 2.197 2.190 2.190 4,171 +0.00(+0.00%)
Mar 21, 2003 2.246 2.246 2.190 2.190 338,173 -0.06(-2.48%)
Mar 20, 2003 2.246 2.246 2.225 2.246 23,014 -0.01(-0.62%)
Mar 19, 2003 2.280 2.280 2.225 2.259 125,718 -0.03(-1.52%)
Mar 18, 2003 2.280 2.294 2.280 2.294 6,185 +0.03(+1.23%)
Mar 17, 2003 2.225 2.280 2.225 2.266 16,973 +0.04(+1.87%)
Mar 14, 2003 2.225 2.225 2.225 2.225 287 +0.00(+0.00%)
Mar 13, 2003 2.225 2.232 2.225 2.225 75,517 +0.00(+0.00%)
Mar 12, 2003 2.232 2.232 2.225 2.225 80,695 -0.01(-0.31%)
Mar 11, 2003 2.218 2.239 2.218 2.232 1,869 +0.01(+0.31%)
Mar 10, 2003 2.218 2.259 2.190 2.225 173,473 +0.01(+0.31%)
Mar 07, 2003 2.259 2.259 2.218 2.218 7,192 -0.06(-2.45%)
Mar 06, 2003 2.378 2.378 2.273 2.273 16,541 -0.10(-4.39%)
Mar 05, 2003 2.405 2.405 2.378 2.378 4,890 -0.03(-1.16%)
Mar 04, 2003 2.419 2.419 2.405 2.405 2,301 -0.01(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.